Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Strategic Total Return Fund (NQ: CSQ )

16.23 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.361 8.361 8.361 0 -0.10(-1.18%)
Aug 30, 2018 8.480 8.487 8.437 8.462 327,655 +0.03(+0.30%)
Aug 29, 2018 8.412 8.462 8.399 8.437 423,835 +0.03(+0.37%)
Aug 28, 2018 8.449 8.449 8.393 8.405 400,604 -0.03(-0.37%)
Aug 27, 2018 8.399 8.443 8.390 8.437 415,513 +0.07(+0.82%)
Aug 24, 2018 8.343 8.393 8.340 8.368 448,024 +0.06(+0.75%)
Aug 23, 2018 8.318 8.337 8.268 8.305 358,609 +0.00(+0.00%)
Aug 22, 2018 8.305 8.355 8.293 8.305 549,962 +0.01(+0.08%)
Aug 21, 2018 8.305 8.336 8.293 8.299 441,708 -0.01(-0.08%)
Aug 20, 2018 8.299 8.353 8.230 8.305 665,675 +0.03(+0.30%)
Aug 17, 2018 8.161 8.280 8.149 8.280 333,461 +0.13(+1.53%)
Aug 16, 2018 8.218 8.218 8.149 8.155 517,236 -0.01(-0.08%)
Aug 15, 2018 8.230 8.243 8.143 8.161 417,027 -0.11(-1.36%)
Aug 14, 2018 8.199 8.278 8.186 8.274 393,924 +0.09(+1.15%)
Aug 13, 2018 8.224 8.249 8.167 8.180 325,980 -0.06(-0.68%)
Aug 10, 2018 8.255 8.280 8.174 8.236 441,952 -0.05(-0.59%)
Aug 09, 2018 8.260 8.297 8.251 8.285 481,065 +0.05(+0.60%)
Aug 08, 2018 8.216 8.272 8.210 8.235 399,783 +0.01(+0.08%)
Aug 07, 2018 8.160 8.229 8.160 8.229 433,001 +0.06(+0.76%)
Aug 06, 2018 8.223 8.223 8.136 8.167 407,984 -0.03(-0.38%)
Aug 03, 2018 8.241 8.241 8.179 8.198 413,034 -0.01(-0.08%)
Aug 02, 2018 8.104 8.210 8.104 8.204 371,754 +0.04(+0.53%)
Aug 01, 2018 8.086 8.164 8.086 8.160 427,923 +0.10(+1.23%)
Jul 31, 2018 8.030 8.092 8.011 8.061 409,633 +0.02(+0.31%)
Jul 30, 2018 8.117 8.118 8.016 8.036 410,889 -0.04(-0.54%)
Jul 27, 2018 8.142 8.167 8.067 8.080 459,980 -0.06(-0.76%)
Jul 26, 2018 8.123 8.173 8.117 8.142 366,246 +0.01(+0.15%)
Jul 25, 2018 8.117 8.154 8.107 8.129 520,169 -0.01(-0.08%)
Jul 24, 2018 8.148 8.210 8.118 8.136 491,391 +0.02(+0.31%)
Jul 23, 2018 8.148 8.148 8.098 8.111 355,904 -0.03(-0.38%)
Jul 20, 2018 8.129 8.204 8.123 8.142 732,811 -0.01(-0.15%)
Jul 19, 2018 8.117 8.154 8.092 8.154 516,448 +0.01(+0.15%)
Jul 18, 2018 8.073 8.148 8.070 8.142 522,733 +0.07(+0.85%)
Jul 17, 2018 7.992 8.092 7.974 8.073 399,498 +0.05(+0.62%)
Jul 16, 2018 8.080 8.080 8.011 8.024 226,985 -0.04(-0.46%)
Jul 13, 2018 8.123 8.123 8.048 8.061 337,794 -0.04(-0.46%)
Jul 12, 2018 8.030 8.117 7.961 8.098 907,456 +0.11(+1.34%)
Jul 11, 2018 8.009 8.028 7.985 7.991 376,506 -0.04(-0.46%)
Jul 10, 2018 7.966 8.028 7.948 8.028 301,545 +0.08(+1.01%)
Jul 09, 2018 7.880 7.965 7.880 7.948 430,780 +0.08(+1.02%)
Jul 06, 2018 7.849 7.873 7.812 7.867 366,702 +0.04(+0.55%)
Jul 05, 2018 7.812 7.824 7.762 7.824 459,824 +0.05(+0.64%)
Jul 03, 2018 7.775 7.775 7.775 0 -0.05(-0.63%)
Jul 02, 2018 7.830 7.849 7.793 7.824 298,978 -0.01(-0.08%)
Jun 29, 2018 7.787 7.855 7.779 7.830 430,140 +0.08(+1.04%)
Jun 28, 2018 7.744 7.822 7.738 7.750 412,731 -0.01(-0.16%)
Jun 27, 2018 7.867 7.935 7.750 7.762 420,558 -0.09(-1.18%)
Jun 26, 2018 7.855 7.889 7.824 7.855 435,430 +0.03(+0.39%)
Jun 25, 2018 7.997 7.997 7.809 7.824 587,080 -0.19(-2.39%)
Jun 22, 2018 8.022 8.034 8.011 8.016 499,678 +0.04(+0.47%)
Jun 21, 2018 7.966 7.985 7.929 7.979 500,196 +0.01(+0.12%)
Jun 20, 2018 7.991 8.034 7.941 7.969 673,884 -0.00(-0.04%)
Jun 19, 2018 7.898 7.985 7.867 7.972 600,352 +0.04(+0.55%)
Jun 18, 2018 7.935 7.954 7.892 7.929 560,280 -0.05(-0.62%)
Jun 15, 2018 8.022 7.960 7.979 481,727 -0.07(-0.84%)
Jun 14, 2018 8.003 8.077 7.982 8.047 609,622 +0.08(+1.01%)
Jun 13, 2018 8.034 8.053 7.960 7.966 501,233 -0.07(-0.85%)
Jun 12, 2018 7.991 8.034 7.966 8.034 438,441 +0.06(+0.70%)
Jun 11, 2018 7.979 8.016 7.960 7.979 607,127 +0.04(+0.45%)
Jun 08, 2018 7.885 7.943 7.866 7.943 372,627 +0.05(+0.58%)
Jun 07, 2018 7.897 7.934 7.880 7.897 434,023 +0.01(+0.16%)
Jun 06, 2018 7.891 7.915 7.848 7.885 563,518 +0.04(+0.55%)
Jun 05, 2018 7.817 7.848 7.780 7.842 435,075 +0.06(+0.79%)
Jun 04, 2018 7.750 7.786 7.707 7.780 442,856 +0.07(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.